Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 30.50 | 30.50 | 30.28 | 30.28 | 6,019 | -0.21(-0.68%) |
Dec 28, 2023 | 30.54 | 30.60 | 30.47 | 30.49 | 6,162 | -0.12(-0.39%) |
Dec 27, 2023 | 30.49 | 30.61 | 30.49 | 30.61 | 2,204 | +0.17(+0.57%) |
Dec 26, 2023 | 30.21 | 30.49 | 30.21 | 30.44 | 11,125 | +0.18(+0.60%) |
Dec 22, 2023 | 30.24 | 30.28 | 30.20 | 30.25 | 3,911 | +0.18(+0.59%) |
Dec 21, 2023 | 29.95 | 30.08 | 29.84 | 30.08 | 2,360 | +0.45(+1.53%) |
Dec 20, 2023 | 30.00 | 30.30 | 29.63 | 29.63 | 25,296 | -0.44(-1.45%) |
Dec 19, 2023 | 30.04 | 30.06 | 29.98 | 30.06 | 55,837 | +0.25(+0.84%) |
Dec 18, 2023 | 29.93 | 29.93 | 29.79 | 29.81 | 1,172 | -0.02(-0.08%) |
Dec 15, 2023 | 29.79 | 29.97 | 29.77 | 29.84 | 5,769 | -0.15(-0.50%) |
Dec 14, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 38 | +0.70(+2.38%) |
Dec 13, 2023 | 28.73 | 29.29 | 28.73 | 29.29 | 770 | +0.60(+2.09%) |
Dec 12, 2023 | 28.60 | 28.71 | 28.60 | 28.69 | 1,916 | +0.14(+0.49%) |
Dec 11, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 156 | +0.21(+0.76%) |
Dec 08, 2023 | 28.28 | 28.33 | 28.28 | 28.33 | 766 | +0.22(+0.77%) |
Dec 07, 2023 | 28.05 | 28.12 | 28.05 | 28.12 | 557 | +0.19(+0.69%) |
Dec 06, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 24 | -0.01(-0.05%) |
Dec 05, 2023 | 27.94 | 27.94 | 27.94 | 27.94 | 9 | -0.13(-0.46%) |
Dec 04, 2023 | 27.45 | 28.07 | 27.45 | 28.07 | 623 | -0.00(-0.02%) |
Dec 01, 2023 | 27.60 | 28.07 | 27.60 | 28.07 | 4,817 | +0.48(+1.75%) |
Nov 30, 2023 | 27.51 | 27.59 | 27.51 | 27.59 | 190 | +0.11(+0.40%) |
Nov 29, 2023 | 27.41 | 27.48 | 27.41 | 27.48 | 365 | +0.13(+0.47%) |
Nov 28, 2023 | 27.40 | 27.40 | 27.29 | 27.35 | 2,692 | -0.18(-0.65%) |
Nov 27, 2023 | 27.32 | 27.53 | 27.32 | 27.53 | 663 | +0.02(+0.08%) |
Nov 24, 2023 | 27.45 | 27.51 | 27.45 | 27.51 | 196 | +0.12(+0.43%) |
Nov 22, 2023 | 27.37 | 27.39 | 27.36 | 27.39 | 614 | +0.21(+0.76%) |
Nov 21, 2023 | 27.21 | 27.33 | 27.10 | 27.18 | 850 | -0.02(-0.09%) |
Nov 20, 2023 | 27.01 | 27.21 | 27.01 | 27.21 | 81,017 | +0.14(+0.53%) |
Nov 17, 2023 | 27.02 | 27.07 | 27.02 | 27.06 | 1,793 | +0.12(+0.43%) |
Nov 16, 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 24,885 | -0.13(-0.49%) |
Nov 15, 2023 | 27.23 | 27.24 | 27.08 | 27.08 | 2,815 | -0.04(-0.16%) |
Nov 14, 2023 | 27.12 | 27.12 | 27.12 | 27.12 | 39 | +0.99(+3.77%) |
Nov 13, 2023 | 26.13 | 26.14 | 26.13 | 26.14 | 3,246 | -0.00(-0.00%) |
Nov 10, 2023 | 26.13 | 26.14 | 26.13 | 26.14 | 501 | +0.48(+1.86%) |
Nov 09, 2023 | 25.99 | 25.99 | 25.66 | 25.66 | 310 | -0.15(-0.58%) |
Nov 08, 2023 | 25.82 | 25.82 | 25.81 | 25.81 | 423 | -0.11(-0.42%) |
Nov 07, 2023 | 25.93 | 25.96 | 25.88 | 25.92 | 1,516 | +0.07(+0.27%) |
Nov 06, 2023 | 25.85 | 25.85 | 25.85 | 25.85 | 11 | -0.13(-0.52%) |
Nov 03, 2023 | 25.98 | 25.98 | 25.98 | 25.98 | 100 | +0.58(+2.29%) |
Nov 02, 2023 | 25.42 | 25.42 | 25.40 | 25.40 | 177 | +0.46(+1.85%) |
Nov 01, 2023 | 24.57 | 24.94 | 24.55 | 24.94 | 1,882 | +0.34(+1.40%) |
Oct 31, 2023 | 24.65 | 24.65 | 24.60 | 24.60 | 2,714 | +0.16(+0.66%) |
Oct 30, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 3 | +0.13(+0.54%) |
Oct 27, 2023 | 24.43 | 24.43 | 24.30 | 24.30 | 1,223 | -0.13(-0.54%) |
Oct 26, 2023 | 24.43 | 24.43 | 24.43 | 24.43 | 82 | +0.04(+0.16%) |
Oct 25, 2023 | 24.54 | 24.54 | 24.40 | 24.40 | 744 | -0.42(-1.70%) |
Oct 24, 2023 | 24.70 | 24.82 | 24.70 | 24.82 | 949 | -0.02(-0.07%) |
Oct 23, 2023 | 25.00 | 25.00 | 24.83 | 24.83 | 677 | -0.10(-0.41%) |
Oct 20, 2023 | 25.16 | 25.18 | 24.94 | 24.94 | 21,291 | -0.31(-1.22%) |
Oct 19, 2023 | 25.57 | 25.57 | 25.24 | 25.24 | 663 | -0.30(-1.19%) |
Oct 18, 2023 | 25.72 | 25.72 | 25.55 | 25.55 | 395 | -0.57(-2.20%) |
Oct 17, 2023 | 26.02 | 26.12 | 26.02 | 26.12 | 81,088 | +0.12(+0.47%) |
Oct 16, 2023 | 26.00 | 26.00 | 26.00 | 26.00 | 2 | +0.27(+1.06%) |
Oct 13, 2023 | 25.73 | 25.73 | 25.73 | 25.73 | 100 | -0.14(-0.55%) |
Oct 12, 2023 | 25.87 | 25.87 | 25.87 | 25.87 | 60 | -0.47(-1.80%) |
Oct 11, 2023 | 26.31 | 26.34 | 26.31 | 26.34 | 226 | +0.16(+0.62%) |
Oct 10, 2023 | 26.18 | 26.18 | 26.18 | 26.18 | 120 | +0.17(+0.66%) |
Oct 09, 2023 | 26.01 | 26.01 | 26.01 | 26.01 | 0 | +0.29(+1.15%) |
Oct 06, 2023 | 25.50 | 25.71 | 25.50 | 25.71 | 151 | +0.29(+1.15%) |
Oct 05, 2023 | 25.33 | 25.42 | 25.27 | 25.42 | 13,233 | -0.01(-0.04%) |
Oct 04, 2023 | 25.14 | 25.47 | 25.14 | 25.43 | 1,977 | +0.25(+1.01%) |
Oct 03, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 0 | -0.48(-1.88%) |